Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 7.937 | 7.976 | 7.849 | 7.976 | 346,346 | +0.06(+0.74%) |
Dec 28, 2018 | 7.937 | 7.996 | 7.840 | 7.918 | 394,093 | -0.27(-3.33%) |
Dec 27, 2018 | 7.918 | 8.249 | 7.899 | 8.190 | 519,102 | +0.19(+2.31%) |
Dec 26, 2018 | 7.811 | 8.039 | 7.772 | 8.005 | 665,769 | +0.22(+2.88%) |
Dec 24, 2018 | 7.752 | 7.937 | 7.752 | 7.781 | 266,356 | +0.08(+1.01%) |
Dec 21, 2018 | 7.791 | 7.840 | 7.645 | 7.703 | 695,361 | -0.02(-0.25%) |
Dec 20, 2018 | 7.820 | 7.908 | 7.645 | 7.723 | 298,164 | -0.10(-1.25%) |
Dec 19, 2018 | 7.927 | 8.073 | 7.762 | 7.820 | 282,243 | -0.08(-0.99%) |
Dec 18, 2018 | 7.869 | 7.986 | 7.840 | 7.898 | 549,061 | +0.21(+2.79%) |
Dec 17, 2018 | 7.733 | 7.849 | 7.635 | 7.684 | 384,077 | +0.00(+0.00%) |
Dec 14, 2018 | 7.713 | 7.781 | 7.625 | 7.684 | 289,357 | -0.21(-2.71%) |
Dec 13, 2018 | 7.811 | 7.913 | 7.781 | 7.898 | 1,612,242 | +0.44(+5.87%) |
Dec 12, 2018 | 7.470 | 7.577 | 7.450 | 7.460 | 265,857 | +0.13(+1.73%) |
Dec 11, 2018 | 7.411 | 7.460 | 7.324 | 7.333 | 283,185 | -0.01(-0.13%) |
Dec 10, 2018 | 7.304 | 7.343 | 7.168 | 7.343 | 397,878 | +0.06(+0.80%) |
Dec 07, 2018 | 7.421 | 7.470 | 7.246 | 7.285 | 284,018 | -0.16(-2.09%) |
Dec 06, 2018 | 7.421 | 7.450 | 7.265 | 7.440 | 362,285 | -0.22(-2.92%) |
Dec 04, 2018 | 7.772 | 7.811 | 7.655 | 7.664 | 379,923 | -0.22(-2.84%) |
Dec 03, 2018 | 7.859 | 7.947 | 7.811 | 7.888 | 732,951 | +0.30(+3.98%) |
Nov 30, 2018 | 7.635 | 7.635 | 7.557 | 7.587 | 265,330 | -0.16(-2.01%) |
Nov 29, 2018 | 7.820 | 7.869 | 7.723 | 7.742 | 544,880 | -0.23(-2.93%) |
Nov 28, 2018 | 7.801 | 7.986 | 7.762 | 7.976 | 466,373 | +0.47(+6.23%) |
Nov 27, 2018 | 7.479 | 7.577 | 7.479 | 7.509 | 327,097 | -0.03(-0.39%) |
Nov 26, 2018 | 7.440 | 7.557 | 7.431 | 7.538 | 423,348 | +0.23(+3.20%) |
Nov 23, 2018 | 7.363 | 7.372 | 7.275 | 7.304 | 299,420 | -0.23(-3.10%) |
Nov 21, 2018 | 7.538 | 7.538 | 7.538 | 0 | +0.01(+0.13%) | |
Nov 20, 2018 | 7.538 | 7.587 | 7.450 | 7.528 | 347,905 | +0.05(+0.65%) |
Nov 19, 2018 | 7.664 | 7.664 | 7.460 | 7.479 | 289,593 | -0.31(-4.00%) |
Nov 16, 2018 | 7.645 | 7.801 | 7.645 | 7.791 | 227,337 | +0.04(+0.50%) |
Nov 15, 2018 | 7.645 | 7.786 | 7.645 | 7.752 | 454,452 | +0.14(+1.79%) |
Nov 14, 2018 | 7.645 | 7.708 | 7.528 | 7.616 | 490,021 | -0.20(-2.62%) |
Nov 13, 2018 | 7.674 | 7.859 | 7.674 | 7.820 | 425,015 | +0.27(+3.61%) |
Nov 12, 2018 | 7.703 | 7.752 | 7.548 | 7.548 | 427,748 | -0.11(-1.40%) |
Nov 09, 2018 | 7.645 | 7.742 | 7.557 | 7.655 | 483,939 | +0.29(+3.97%) |
Nov 08, 2018 | 7.440 | 7.509 | 7.353 | 7.363 | 427,322 | -0.06(-0.79%) |
Nov 07, 2018 | 7.363 | 7.431 | 7.304 | 7.421 | 450,586 | +0.02(+0.26%) |
Nov 06, 2018 | 7.421 | 7.440 | 7.343 | 7.402 | 358,480 | -0.07(-0.91%) |
Nov 05, 2018 | 7.470 | 7.518 | 7.382 | 7.470 | 523,753 | -0.07(-0.90%) |
Nov 02, 2018 | 7.548 | 7.674 | 7.518 | 7.538 | 859,447 | +0.24(+3.34%) |
Nov 01, 2018 | 7.207 | 7.304 | 7.158 | 7.294 | 510,686 | +0.15(+2.04%) |
Oct 31, 2018 | 7.090 | 7.187 | 7.090 | 7.148 | 449,425 | +0.18(+2.51%) |
Oct 30, 2018 | 6.778 | 6.983 | 6.768 | 6.973 | 689,903 | +0.32(+4.83%) |
Oct 29, 2018 | 6.895 | 6.895 | 6.574 | 6.652 | 980,170 | -0.22(-3.26%) |
Oct 26, 2018 | 6.983 | 6.983 | 6.798 | 6.876 | 887,685 | -0.40(-5.49%) |
Oct 25, 2018 | 7.119 | 7.304 | 7.070 | 7.275 | 515,186 | +0.28(+4.04%) |
Oct 24, 2018 | 7.499 | 7.509 | 6.973 | 6.992 | 1,219,777 | -0.73(-9.46%) |
Oct 23, 2018 | 7.343 | 7.733 | 7.343 | 7.723 | 804,221 | -0.04(-0.50%) |
Oct 22, 2018 | 7.811 | 7.840 | 7.723 | 7.762 | 265,967 | +0.11(+1.40%) |
Oct 19, 2018 | 7.645 | 7.762 | 7.616 | 7.655 | 242,945 | +0.00(+0.00%) |
Oct 18, 2018 | 7.859 | 7.859 | 7.611 | 7.655 | 500,925 | -0.18(-2.24%) |
Oct 17, 2018 | 7.859 | 7.888 | 7.742 | 7.830 | 409,716 | -0.10(-1.23%) |
Oct 16, 2018 | 7.772 | 7.927 | 7.772 | 7.927 | 357,525 | +0.29(+3.83%) |
Oct 15, 2018 | 7.528 | 7.723 | 7.518 | 7.635 | 508,763 | -0.07(-0.88%) |
Oct 12, 2018 | 7.723 | 7.781 | 7.577 | 7.703 | 645,253 | +0.40(+5.47%) |
Oct 11, 2018 | 7.431 | 7.509 | 7.304 | 7.304 | 702,993 | -0.17(-2.22%) |
Oct 10, 2018 | 7.703 | 7.703 | 7.450 | 7.470 | 705,691 | -0.37(-4.72%) |
Oct 09, 2018 | 7.898 | 7.937 | 7.840 | 7.840 | 348,994 | -0.06(-0.74%) |
Oct 08, 2018 | 7.849 | 7.947 | 7.830 | 7.898 | 375,024 | -0.01(-0.12%) |
Oct 05, 2018 | 8.122 | 8.122 | 7.849 | 7.908 | 681,397 | -0.23(-2.87%) |
Oct 04, 2018 | 8.259 | 8.268 | 8.112 | 8.142 | 482,936 | -0.23(-2.79%) |
Oct 03, 2018 | 8.375 | 8.483 | 8.375 | 8.375 | 221,887 | -0.02(-0.23%) |
Oct 02, 2018 | 8.444 | 8.497 | 8.385 | 8.395 | 526,205 | -0.04(-0.46%) |